川能动力 sz.000155
14.28
-0.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.59 | 12.84 | 12.49 | 12.67 | +0.40% | 4.30 | 1.84% |
| 2026-01-16 | 12.90 | 13.15 | 12.59 | 12.62 | -1.33% | 6.41 | 2.71% |
| 2026-01-15 | 12.42 | 13.10 | 12.41 | 12.79 | +1.83% | 6.07 | 2.57% |
| 2026-01-14 | 12.73 | 12.95 | 12.43 | 12.56 | -1.80% | 8.10 | 3.45% |
| 2026-01-13 | 12.73 | 13.17 | 12.60 | 12.79 | +1.59% | 9.29 | 3.91% |
| 2026-01-12 | 12.68 | 12.91 | 12.45 | 12.59 | +1.78% | 6.12 | 2.63% |
| 2026-01-09 | 12.21 | 12.57 | 12.21 | 12.37 | 0.00% | 4.71 | 2.05% |
| 2026-01-08 | 12.36 | 12.68 | 12.20 | 12.37 | +0.16% | 4.99 | 2.17% |
| 2026-01-07 | 12.45 | 12.58 | 12.30 | 12.35 | -0.80% | 4.42 | 1.92% |
| 2026-01-06 | 12.35 | 12.61 | 12.34 | 12.45 | +2.22% | 5.84 | 2.54% |
| 2026-01-05 | 11.75 | 12.23 | 11.72 | 12.18 | +4.55% | 6.48 | 2.92% |
| 2025-12-31 | 11.74 | 11.90 | 11.61 | 11.65 | -0.94% | 3.06 | 1.42% |
| 2025-12-30 | 11.67 | 11.91 | 11.46 | 11.76 | -0.09% | 3.91 | 1.81% |
| 2025-12-29 | 12.27 | 12.28 | 11.75 | 11.77 | -4.08% | 6.33 | 2.88% |
| 2025-12-26 | 12.11 | 12.40 | 12.10 | 12.27 | +3.72% | 7.26 | 3.21% |
| 2025-12-25 | 11.90 | 11.91 | 11.66 | 11.83 | -1.74% | 4.41 | 2.03% |
| 2025-12-24 | 12.03 | 12.24 | 11.95 | 12.04 | +0.33% | 4.57 | 2.05% |
| 2025-12-23 | 11.91 | 12.17 | 11.83 | 12.00 | +0.76% | 4.73 | 2.13% |
| 2025-12-22 | 11.90 | 12.24 | 11.88 | 11.91 | +1.45% | 4.73 | 2.13% |
| 2025-12-19 | 11.44 | 11.84 | 11.36 | 11.74 | +2.62% | 4.40 | 2.05% |